Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.060 6.184 5.936 6.064 12,809,144 -0.01(-0.19%)
Jun 29, 2009 5.951 6.134 5.943 6.076 16,244,593 +0.14(+2.36%)
Jun 26, 2009 6.025 6.064 5.893 5.936 28,766,808 -0.11(-1.86%)
Jun 25, 2009 5.912 6.099 5.897 6.048 15,193,352 +0.26(+4.43%)
Jun 24, 2009 5.745 5.932 5.714 5.792 14,631,978 +0.09(+1.57%)
Jun 23, 2009 5.683 5.822 5.574 5.703 17,982,470 +0.07(+1.24%)
Jun 22, 2009 5.909 5.924 5.625 5.633 17,114,208 -0.38(-6.27%)
Jun 19, 2009 6.258 6.293 5.943 6.010 22,368,632 -0.16(-2.58%)
Jun 18, 2009 6.095 6.231 6.029 6.169 12,737,868 +0.04(+0.70%)
Jun 17, 2009 6.254 6.262 5.975 6.126 18,393,592 -0.17(-2.65%)
Jun 16, 2009 6.483 6.584 6.239 6.293 15,743,119 -0.19(-2.94%)
Jun 15, 2009 6.608 6.666 6.390 6.483 12,498,813 -0.24(-3.58%)
Jun 12, 2009 6.786 6.825 6.682 6.724 12,938,556 -0.13(-1.87%)
Jun 11, 2009 6.627 6.965 6.623 6.852 15,960,468 +0.23(+3.46%)
Jun 10, 2009 6.654 6.701 6.476 6.623 14,547,094 +0.03(+0.53%)
Jun 09, 2009 6.670 6.720 6.522 6.588 14,105,955 -0.02(-0.29%)
Jun 08, 2009 6.623 6.682 6.491 6.608 11,745,281 -0.02(-0.23%)
Jun 05, 2009 6.759 6.852 6.542 6.623 16,430,640 -0.10(-1.45%)
Jun 04, 2009 6.654 6.786 6.542 6.720 13,846,499 +0.16(+2.37%)
Jun 03, 2009 6.705 6.872 6.472 6.565 13,163,170 -0.26(-3.76%)
Jun 02, 2009 6.934 6.934 6.736 6.821 12,831,856 -0.10(-1.46%)
Jun 01, 2009 6.670 6.988 6.658 6.922 18,892,300 +0.40(+6.20%)
May 29, 2009 6.332 6.565 6.317 6.518 18,476,396 +0.21(+3.26%)
May 28, 2009 6.044 6.386 6.025 6.313 15,918,596 +0.29(+4.77%)
May 27, 2009 6.262 6.344 6.013 6.025 22,885,706 -0.28(-4.49%)
May 26, 2009 6.091 6.316 5.994 6.309 13,521,570 +0.16(+2.65%)
May 22, 2009 6.095 6.297 6.068 6.145 12,327,365 +0.08(+1.28%)
May 21, 2009 6.219 6.219 6.009 6.068 12,847,665 -0.23(-3.64%)
May 20, 2009 6.351 6.561 6.266 6.297 14,785,264 +0.08(+1.25%)
May 19, 2009 6.227 6.324 6.145 6.219 11,807,482 +0.04(+0.63%)
May 18, 2009 5.909 6.188 5.874 6.180 13,351,942 +0.33(+5.71%)
May 15, 2009 5.947 6.122 5.764 5.846 21,674,338 -0.16(-2.65%)
May 14, 2009 5.800 6.041 5.753 6.006 22,227,794 +0.21(+3.55%)
May 13, 2009 5.866 5.971 5.722 5.800 22,547,726 -0.15(-2.55%)
May 12, 2009 6.076 6.114 5.734 5.951 20,016,672 -0.06(-0.97%)
May 11, 2009 6.169 6.169 5.994 6.010 15,345,696 -0.27(-4.27%)
May 08, 2009 6.076 6.336 6.025 6.278 24,991,616 +0.35(+5.90%)
May 07, 2009 6.087 6.196 5.831 5.928 21,327,908 -0.02(-0.26%)
May 06, 2009 5.846 6.064 5.757 5.943 19,079,034 +0.22(+3.80%)
May 05, 2009 5.881 5.928 5.497 5.726 24,128,080 -0.17(-2.83%)
May 04, 2009 5.710 5.893 5.524 5.893 16,402,526 +0.28(+4.98%)
May 01, 2009 5.501 5.710 5.446 5.613 15,875,654 +0.14(+2.48%)
Apr 30, 2009 5.341 5.675 5.341 5.477 28,072,892 +0.19(+3.52%)
Apr 29, 2009 5.155 5.349 5.151 5.291 22,364,314 +0.19(+3.65%)
Apr 28, 2009 5.147 5.178 5.031 5.104 15,308,931 -0.11(-2.09%)
Apr 27, 2009 5.233 5.341 5.128 5.213 15,101,889 -0.14(-2.54%)
Apr 24, 2009 5.240 5.411 5.190 5.349 18,144,750 +0.15(+2.91%)
Apr 23, 2009 5.174 5.275 5.023 5.198 20,604,606 +0.06(+1.21%)
Apr 22, 2009 5.112 5.268 5.007 5.135 23,333,218 -0.01(-0.23%)
Apr 21, 2009 4.883 5.240 4.796 5.147 21,953,122 +0.22(+4.41%)
Apr 20, 2009 5.306 5.326 4.922 4.930 20,842,320 -0.50(-9.16%)
Apr 17, 2009 5.178 5.481 5.178 5.427 23,507,560 +0.27(+5.20%)
Apr 16, 2009 5.097 5.202 4.999 5.159 15,458,917 +0.12(+2.31%)
Apr 15, 2009 4.972 5.077 4.926 5.042 14,362,734 +0.04(+0.85%)
Apr 14, 2009 4.926 5.163 4.821 5.000 21,833,522 +0.03(+0.70%)
Apr 13, 2009 4.926 4.984 4.786 4.965 22,742,286 -0.03(-0.70%)
Apr 09, 2009 4.972 5.073 4.871 5.000 33,138,850 +0.21(+4.29%)
Apr 08, 2009 4.510 4.871 4.397 4.794 25,300,472 +0.30(+6.66%)
Apr 07, 2009 4.611 4.625 4.475 4.495 17,149,476 -0.22(-4.70%)
Apr 06, 2009 4.782 4.817 4.662 4.716 15,668,819 -0.13(-2.72%)
Apr 03, 2009 4.728 4.895 4.708 4.848 16,288,142 +0.12(+2.46%)
Apr 02, 2009 4.588 4.817 4.568 4.731 24,374,960 +0.25(+5.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.